Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,342.58 +11.77 (+0.35%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,365.07 -111.73 (-0.60%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,192.09 +315.58 (+0.45%) CMC Crypto 200
1,484.88 +6.18 (+0.42%)
Arq, Inc. (ARQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 6.53 | 6.56 | 6.35 | 6.41 | 6.41 | 140,400 |
| 05 Jun 2024 | 6.58 | 6.68 | 6.41 | 6.50 | 6.50 | 152,000 |
| 04 Jun 2024 | 6.68 | 6.84 | 6.21 | 6.51 | 6.51 | 253,100 |
| 03 Jun 2024 | 7.05 | 7.13 | 6.66 | 6.77 | 6.77 | 127,400 |
| 31 May 2024 | 6.93 | 7.03 | 6.60 | 6.96 | 6.96 | 163,600 |
| 30 May 2024 | 7.03 | 7.13 | 6.81 | 6.86 | 6.86 | 117,600 |
| 29 May 2024 | 6.88 | 7.20 | 6.81 | 7.09 | 7.09 | 211,100 |
| 28 May 2024 | 7.28 | 7.39 | 6.83 | 6.92 | 6.92 | 145,300 |
| 24 May 2024 | 6.92 | 7.38 | 6.89 | 7.17 | 7.17 | 151,600 |
| 23 May 2024 | 6.97 | 7.02 | 6.73 | 6.96 | 6.96 | 245,000 |
| 22 May 2024 | 7.14 | 7.14 | 6.86 | 6.99 | 6.99 | 164,000 |
| 21 May 2024 | 6.95 | 7.24 | 6.83 | 7.19 | 7.19 | 351,500 |
| 20 May 2024 | 7.27 | 7.35 | 6.90 | 6.93 | 6.93 | 224,300 |
| 17 May 2024 | 7.59 | 7.64 | 7.30 | 7.35 | 7.35 | 117,000 |
| 16 May 2024 | 7.40 | 7.65 | 7.20 | 7.53 | 7.53 | 153,400 |
| 15 May 2024 | 7.24 | 7.47 | 7.18 | 7.25 | 7.25 | 170,500 |
| 14 May 2024 | 7.54 | 7.61 | 7.20 | 7.24 | 7.24 | 146,900 |
| 13 May 2024 | 7.53 | 7.95 | 7.38 | 7.55 | 7.55 | 250,000 |
| 10 May 2024 | 7.58 | 7.60 | 7.21 | 7.46 | 7.46 | 222,200 |
| 09 May 2024 | 7.50 | 8.01 | 7.06 | 7.60 | 7.60 | 439,300 |
| 08 May 2024 | 7.99 | 8.11 | 7.86 | 8.02 | 8.02 | 183,300 |
| 07 May 2024 | 7.95 | 8.11 | 7.62 | 7.87 | 7.87 | 174,900 |
| 06 May 2024 | 8.00 | 8.17 | 7.81 | 7.97 | 7.97 | 202,900 |
| 03 May 2024 | 7.84 | 8.10 | 7.77 | 7.97 | 7.97 | 181,300 |
| 02 May 2024 | 7.73 | 8.04 | 7.69 | 7.86 | 7.86 | 179,100 |
| 01 May 2024 | 7.69 | 7.93 | 7.41 | 7.83 | 7.83 | 235,800 |
| 30 Apr 2024 | 7.51 | 7.88 | 7.08 | 7.76 | 7.76 | 229,300 |
| 29 Apr 2024 | 7.95 | 8.26 | 7.53 | 7.55 | 7.55 | 248,000 |
| 26 Apr 2024 | 7.92 | 8.10 | 7.64 | 7.87 | 7.87 | 206,600 |
| 25 Apr 2024 | 7.42 | 8.26 | 7.14 | 7.84 | 7.84 | 551,800 |
| 24 Apr 2024 | 6.88 | 7.73 | 6.88 | 7.36 | 7.36 | 288,600 |
| 23 Apr 2024 | 6.61 | 7.06 | 6.60 | 6.88 | 6.88 | 184,700 |
| 22 Apr 2024 | 6.84 | 6.99 | 6.35 | 6.61 | 6.61 | 281,600 |
| 19 Apr 2024 | 7.10 | 7.28 | 6.59 | 6.93 | 6.93 | 409,700 |
| 18 Apr 2024 | 7.27 | 7.42 | 6.95 | 7.19 | 7.19 | 313,700 |
| 17 Apr 2024 | 7.10 | 7.40 | 6.84 | 7.26 | 7.26 | 316,100 |
| 16 Apr 2024 | 7.50 | 7.60 | 7.05 | 7.20 | 7.20 | 314,100 |
| 15 Apr 2024 | 7.40 | 7.84 | 7.22 | 7.55 | 7.55 | 416,100 |
| 12 Apr 2024 | 7.02 | 7.87 | 7.02 | 7.31 | 7.31 | 634,900 |
| 11 Apr 2024 | 6.98 | 7.09 | 6.35 | 6.90 | 6.90 | 389,400 |
| 10 Apr 2024 | 7.45 | 7.69 | 6.62 | 6.74 | 6.74 | 665,700 |
| 09 Apr 2024 | 6.53 | 6.93 | 6.49 | 6.74 | 6.74 | 269,600 |
| 08 Apr 2024 | 6.37 | 6.65 | 6.31 | 6.47 | 6.47 | 161,700 |
| 05 Apr 2024 | 6.75 | 6.97 | 5.83 | 6.38 | 6.38 | 488,700 |
| 04 Apr 2024 | 7.69 | 7.98 | 6.53 | 6.75 | 6.75 | 768,200 |
| 03 Apr 2024 | 6.91 | 7.69 | 6.74 | 7.56 | 7.56 | 445,400 |
| 02 Apr 2024 | 6.50 | 7.12 | 6.37 | 7.04 | 7.04 | 246,400 |
| 01 Apr 2024 | 6.35 | 6.53 | 5.82 | 6.53 | 6.53 | 199,300 |
| 28 Mar 2024 | 6.53 | 6.66 | 6.25 | 6.48 | 6.48 | 276,100 |
| 27 Mar 2024 | 6.95 | 6.95 | 6.45 | 6.58 | 6.58 | 427,700 |
| 26 Mar 2024 | 6.61 | 7.26 | 6.48 | 6.48 | 6.48 | 1,287,300 |
| 25 Mar 2024 | 6.11 | 6.73 | 6.08 | 6.61 | 6.61 | 475,300 |
| 22 Mar 2024 | 5.90 | 6.50 | 5.90 | 6.24 | 6.24 | 210,500 |
| 21 Mar 2024 | 6.69 | 6.69 | 5.75 | 5.95 | 5.95 | 301,800 |
| 20 Mar 2024 | 6.18 | 6.57 | 5.79 | 6.50 | 6.50 | 320,600 |
| 19 Mar 2024 | 5.51 | 6.14 | 5.30 | 6.14 | 6.14 | 430,500 |
| 18 Mar 2024 | 5.60 | 5.98 | 5.34 | 5.81 | 5.81 | 221,000 |
| 15 Mar 2024 | 5.23 | 5.68 | 5.00 | 5.66 | 5.66 | 218,400 |
| 14 Mar 2024 | 5.31 | 5.70 | 4.62 | 5.24 | 5.24 | 723,600 |
| 13 Mar 2024 | 3.80 | 5.15 | 3.66 | 5.09 | 5.09 | 2,093,100 |
| 12 Mar 2024 | 3.70 | 3.70 | 3.45 | 3.47 | 3.47 | 133,300 |
| 11 Mar 2024 | 3.42 | 3.70 | 3.38 | 3.67 | 3.67 | 91,700 |
| 08 Mar 2024 | 3.40 | 3.40 | 3.25 | 3.37 | 3.37 | 26,200 |
| 07 Mar 2024 | 3.46 | 3.53 | 3.29 | 3.29 | 3.29 | 34,900 |
| 06 Mar 2024 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | 55,700 |
| 05 Mar 2024 | 3.52 | 3.62 | 3.46 | 3.54 | 3.54 | 83,300 |
| 04 Mar 2024 | 3.45 | 3.57 | 3.41 | 3.54 | 3.54 | 43,600 |
| 01 Mar 2024 | 3.45 | 3.48 | 3.35 | 3.40 | 3.40 | 28,300 |
| 29 Feb 2024 | 3.45 | 3.50 | 3.36 | 3.45 | 3.45 | 18,500 |
| 28 Feb 2024 | 3.59 | 3.59 | 3.33 | 3.38 | 3.38 | 28,700 |
| 27 Feb 2024 | 3.40 | 3.58 | 3.34 | 3.55 | 3.55 | 36,000 |
| 26 Feb 2024 | 3.33 | 3.46 | 3.31 | 3.41 | 3.41 | 26,500 |
| 23 Feb 2024 | 3.26 | 3.40 | 3.20 | 3.33 | 3.33 | 34,400 |
| 22 Feb 2024 | 3.38 | 3.48 | 3.25 | 3.27 | 3.27 | 46,200 |
| 21 Feb 2024 | 3.44 | 3.56 | 3.34 | 3.35 | 3.35 | 16,300 |
| 20 Feb 2024 | 3.54 | 3.75 | 3.40 | 3.45 | 3.45 | 107,900 |
| 16 Feb 2024 | 3.36 | 3.80 | 3.19 | 3.54 | 3.54 | 136,200 |
| 15 Feb 2024 | 3.23 | 3.50 | 3.13 | 3.35 | 3.35 | 121,600 |
| 14 Feb 2024 | 3.17 | 3.31 | 3.11 | 3.26 | 3.26 | 30,200 |
| 13 Feb 2024 | 3.19 | 3.33 | 3.10 | 3.12 | 3.12 | 55,900 |
| 12 Feb 2024 | 3.32 | 3.45 | 3.25 | 3.27 | 3.27 | 65,100 |
| 09 Feb 2024 | 3.23 | 3.38 | 3.17 | 3.33 | 3.33 | 31,200 |
| 08 Feb 2024 | 3.08 | 3.26 | 3.00 | 3.23 | 3.23 | 43,700 |
| 07 Feb 2024 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | 44,300 |
| 06 Feb 2024 | 3.12 | 3.39 | 3.01 | 3.10 | 3.10 | 50,300 |
| 05 Feb 2024 | 3.00 | 3.11 | 2.70 | 2.97 | 2.97 | 156,100 |
| 02 Feb 2024 | 3.28 | 3.34 | 3.00 | 3.15 | 3.15 | 137,200 |
| 01 Feb 2024 | 3.44 | 3.63 | 3.31 | 3.31 | 3.31 | 31,000 |
| 31 Jan 2024 | 3.28 | 3.55 | 3.21 | 3.36 | 3.36 | 101,000 |
| 30 Jan 2024 | 3.54 | 3.55 | 3.22 | 3.26 | 3.26 | 71,400 |
| 29 Jan 2024 | 3.20 | 3.63 | 3.20 | 3.60 | 3.60 | 297,600 |
| 26 Jan 2024 | 3.22 | 3.38 | 3.12 | 3.17 | 3.17 | 143,600 |
| 25 Jan 2024 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 76,000 |
| 24 Jan 2024 | 3.00 | 3.08 | 2.99 | 3.02 | 3.02 | 73,700 |
| 23 Jan 2024 | 3.08 | 3.11 | 2.96 | 2.99 | 2.99 | 83,900 |
| 22 Jan 2024 | 2.93 | 3.19 | 2.93 | 3.07 | 3.07 | 196,800 |
| 19 Jan 2024 | 2.87 | 3.08 | 2.73 | 2.91 | 2.91 | 314,000 |
| 18 Jan 2024 | 2.67 | 2.76 | 2.64 | 2.73 | 2.73 | 95,700 |
| 17 Jan 2024 | 2.60 | 2.68 | 2.56 | 2.64 | 2.64 | 74,000 |
| 16 Jan 2024 | 2.66 | 2.73 | 2.61 | 2.64 | 2.64 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.